3104 富士紡ホールディングス(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 49 | 50 | 48 | 50 | 225,000 | 500 |
| 2001-12-27 | 46 | 47 | 45 | 47 | 115,000 | 470 |
| 2001-12-26 | 45 | 48 | 45 | 47 | 134,000 | 470 |
| 2001-12-25 | 46 | 46 | 44 | 45 | 157,000 | 450 |
| 2001-12-21 | 47 | 47 | 43 | 44 | 348,000 | 440 |
| 2001-12-20 | 41 | 46 | 40 | 43 | 458,000 | 430 |
| 2001-12-19 | 41 | 42 | 39 | 40 | 474,000 | 400 |
| 2001-12-18 | 40 | 43 | 40 | 41 | 480,000 | 410 |
| 2001-12-17 | 48 | 49 | 42 | 44 | 965,000 | 440 |
| 2001-12-14 | 52 | 52 | 48 | 49 | 862,000 | 490 |
| 2001-12-13 | 49 | 50 | 48 | 50 | 276,000 | 500 |
| 2001-12-12 | 52 | 52 | 49 | 49 | 1,298,000 | 490 |
| 2001-12-11 | 49 | 56 | 48 | 53 | 1,473,000 | 530 |
| 2001-12-10 | 46 | 46 | 42 | 46 | 406,000 | 460 |
| 2001-12-07 | 49 | 50 | 42 | 46 | 1,013,000 | 460 |
| 2001-12-06 | 51 | 52 | 49 | 49 | 722,000 | 490 |
| 2001-12-05 | 51 | 53 | 50 | 52 | 191,000 | 520 |
| 2001-12-04 | 51 | 52 | 50 | 51 | 270,000 | 510 |
| 2001-12-03 | 53 | 53 | 51 | 53 | 400,000 | 530 |
| 2001-11-30 | 55 | 57 | 49 | 53 | 983,000 | 530 |
| 2001-11-29 | 58 | 58 | 53 | 54 | 572,000 | 540 |
| 2001-11-28 | 61 | 61 | 58 | 60 | 541,000 | 600 |
| 2001-11-27 | 64 | 64 | 62 | 63 | 166,000 | 630 |
| 2001-11-26 | 63 | 64 | 61 | 64 | 359,000 | 640 |
| 2001-11-22 | 64 | 64 | 62 | 62 | 238,000 | 620 |
| 2001-11-21 | 66 | 66 | 64 | 65 | 130,000 | 650 |
| 2001-11-20 | 67 | 67 | 65 | 66 | 114,000 | 660 |
| 2001-11-19 | 68 | 69 | 66 | 68 | 255,000 | 680 |
| 2001-11-16 | 66 | 68 | 66 | 68 | 196,000 | 680 |
| 2001-11-15 | 66 | 66 | 63 | 66 | 259,000 | 660 |
| 2001-11-14 | 64 | 65 | 62 | 65 | 175,000 | 650 |
| 2001-11-13 | 59 | 64 | 59 | 64 | 524,000 | 640 |
| 2001-11-12 | 67 | 67 | 63 | 63 | 258,000 | 630 |
| 2001-11-09 | 73 | 73 | 60 | 65 | 813,000 | 650 |
| 2001-11-08 | 76 | 77 | 74 | 75 | 112,000 | 750 |
| 2001-11-07 | 76 | 78 | 76 | 78 | 161,000 | 780 |
| 2001-11-06 | 76 | 77 | 75 | 76 | 125,000 | 760 |
| 2001-11-05 | 75 | 77 | 75 | 76 | 164,000 | 760 |
| 2001-11-02 | 77 | 77 | 76 | 77 | 171,000 | 770 |
| 2001-11-01 | 80 | 80 | 76 | 77 | 239,000 | 770 |
| 2001-10-31 | 77 | 80 | 76 | 80 | 320,000 | 800 |
| 2001-10-30 | 83 | 83 | 80 | 80 | 154,000 | 800 |
| 2001-10-29 | 85 | 85 | 82 | 83 | 132,000 | 830 |
| 2001-10-26 | 85 | 85 | 82 | 83 | 251,000 | 830 |
| 2001-10-25 | 83 | 84 | 82 | 84 | 154,000 | 840 |
| 2001-10-24 | 81 | 84 | 81 | 83 | 221,000 | 830 |
| 2001-10-23 | 81 | 84 | 81 | 84 | 392,000 | 840 |
| 2001-10-22 | 80 | 82 | 78 | 81 | 370,000 | 810 |
| 2001-10-19 | 81 | 81 | 79 | 80 | 147,000 | 800 |
| 2001-10-18 | 82 | 82 | 79 | 81 | 120,000 | 810 |
| 2001-10-17 | 79 | 82 | 78 | 82 | 468,000 | 820 |
| 2001-10-16 | 77 | 80 | 77 | 80 | 142,000 | 800 |
| 2001-10-15 | 81 | 81 | 76 | 80 | 275,000 | 800 |
| 2001-10-12 | 81 | 82 | 79 | 81 | 177,000 | 810 |
| 2001-10-11 | 78 | 80 | 78 | 80 | 209,000 | 800 |
| 2001-10-10 | 80 | 81 | 78 | 78 | 236,000 | 780 |
| 2001-10-09 | 81 | 82 | 80 | 81 | 149,000 | 810 |
| 2001-10-05 | 84 | 84 | 82 | 82 | 160,000 | 820 |
| 2001-10-04 | 82 | 84 | 82 | 84 | 134,000 | 840 |
| 2001-10-03 | 84 | 84 | 82 | 82 | 200,000 | 820 |
| 2001-10-02 | 83 | 83 | 81 | 82 | 215,000 | 820 |
| 2001-10-01 | 83 | 85 | 81 | 81 | 237,000 | 810 |
| 2001-09-28 | 81 | 84 | 81 | 83 | 295,000 | 830 |
| 2001-09-27 | 80 | 82 | 80 | 81 | 87,000 | 810 |
| 2001-09-26 | 82 | 82 | 80 | 80 | 332,000 | 800 |
| 2001-09-25 | 89 | 89 | 81 | 83 | 243,000 | 830 |
| 2001-09-21 | 80 | 82 | 78 | 80 | 325,000 | 800 |
| 2001-09-20 | 83 | 85 | 81 | 83 | 696,000 | 830 |
| 2001-09-19 | 88 | 90 | 86 | 86 | 954,000 | 860 |
| 2001-09-18 | 88 | 92 | 88 | 92 | 698,000 | 920 |
| 2001-09-17 | 87 | 87 | 81 | 87 | 564,000 | 870 |
| 2001-09-14 | 89 | 91 | 88 | 89 | 836,000 | 890 |
| 2001-09-13 | 81 | 85 | 81 | 85 | 815,000 | 850 |
| 2001-09-12 | 73 | 85 | 73 | 78 | 1,876,000 | 780 |
| 2001-09-11 | 92 | 94 | 88 | 88 | 1,124,000 | 880 |
| 2001-09-10 | 92 | 96 | 92 | 93 | 1,211,000 | 930 |
| 2001-09-07 | 99 | 99 | 97 | 98 | 713,000 | 980 |
| 2001-09-06 | 100 | 102 | 99 | 101 | 595,000 | 1,010 |
| 2001-09-05 | 102 | 103 | 101 | 102 | 845,000 | 1,020 |
| 2001-09-04 | 101 | 104 | 100 | 104 | 996,000 | 1,040 |
| 2001-09-03 | 104 | 106 | 102 | 102 | 1,448,000 | 1,020 |
| 2001-08-31 | 104 | 109 | 104 | 105 | 1,110,000 | 1,050 |
| 2001-08-30 | 109 | 109 | 104 | 109 | 1,557,000 | 1,090 |
| 2001-08-29 | 112 | 113 | 110 | 112 | 1,279,000 | 1,120 |
| 2001-08-28 | 117 | 118 | 111 | 114 | 2,347,000 | 1,140 |
| 2001-08-27 | 111 | 117 | 110 | 116 | 5,551,000 | 1,160 |
| 2001-08-24 | 110 | 110 | 107 | 108 | 1,306,000 | 1,080 |
| 2001-08-23 | 112 | 115 | 108 | 108 | 4,053,000 | 1,080 |
| 2001-08-22 | 101 | 107 | 100 | 107 | 3,278,000 | 1,070 |
| 2001-08-21 | 100 | 102 | 99 | 102 | 1,107,000 | 1,020 |
| 2001-08-20 | 100 | 100 | 98 | 99 | 413,000 | 990 |
| 2001-08-17 | 100 | 103 | 100 | 100 | 932,000 | 1,000 |
| 2001-08-16 | 102 | 102 | 100 | 100 | 890,000 | 1,000 |
| 2001-08-15 | 103 | 103 | 100 | 103 | 1,823,000 | 1,030 |
| 2001-08-14 | 97 | 105 | 97 | 104 | 2,399,000 | 1,040 |
| 2001-08-13 | 99 | 99 | 96 | 97 | 817,000 | 970 |
| 2001-08-10 | 98 | 99 | 97 | 98 | 987,000 | 980 |
| 2001-08-09 | 101 | 101 | 98 | 100 | 1,445,000 | 1,000 |
| 2001-08-08 | 98 | 104 | 97 | 103 | 3,972,000 | 1,030 |
| 2001-08-07 | 95 | 98 | 95 | 97 | 1,548,000 | 970 |
| 2001-08-06 | 97 | 99 | 95 | 95 | 2,086,000 | 950 |
| 2001-08-03 | 98 | 100 | 98 | 100 | 1,437,000 | 1,000 |
| 2001-08-02 | 100 | 101 | 97 | 100 | 2,625,000 | 1,000 |
| 2001-08-01 | 102 | 103 | 98 | 100 | 2,839,000 | 1,000 |
| 2001-07-31 | 100 | 102 | 94 | 102 | 5,182,000 | 1,020 |
| 2001-07-30 | 110 | 112 | 101 | 102 | 5,387,000 | 1,020 |
| 2001-07-27 | 103 | 111 | 103 | 108 | 6,526,000 | 1,080 |
| 2001-07-26 | 98 | 104 | 96 | 103 | 5,798,000 | 1,030 |
| 2001-07-25 | 97 | 101 | 94 | 96 | 3,745,000 | 960 |
| 2001-07-24 | 97 | 101 | 93 | 101 | 7,195,000 | 1,010 |
| 2001-07-23 | 113 | 114 | 101 | 102 | 10,088,000 | 1,020 |
| 2001-07-19 | 117 | 119 | 112 | 117 | 9,919,000 | 1,170 |
| 2001-07-18 | 119 | 120 | 114 | 119 | 14,049,000 | 1,190 |
| 2001-07-17 | 117 | 123 | 114 | 115 | 25,907,000 | 1,150 |
| 2001-07-16 | 110 | 120 | 108 | 120 | 24,158,000 | 1,200 |
| 2001-07-13 | 101 | 104 | 99 | 101 | 9,566,000 | 1,010 |
| 2001-07-12 | 94 | 97 | 92 | 97 | 4,761,000 | 970 |
| 2001-07-11 | 95 | 99 | 91 | 91 | 12,066,000 | 910 |
| 2001-07-10 | 89 | 96 | 87 | 94 | 7,613,000 | 940 |
| 2001-07-09 | 87 | 88 | 85 | 85 | 1,638,000 | 850 |
| 2001-07-06 | 92 | 96 | 88 | 90 | 6,114,000 | 900 |
| 2001-07-05 | 83 | 97 | 80 | 97 | 6,599,000 | 970 |
| 2001-07-04 | 80 | 82 | 80 | 80 | 591,000 | 800 |
| 2001-07-03 | 79 | 80 | 76 | 80 | 635,000 | 800 |
| 2001-07-02 | 81 | 82 | 78 | 79 | 375,000 | 790 |
| 2001-06-29 | 84 | 84 | 81 | 82 | 611,000 | 820 |
| 2001-06-28 | 86 | 86 | 82 | 84 | 1,032,000 | 840 |
| 2001-06-27 | 82 | 87 | 82 | 86 | 1,832,000 | 860 |
| 2001-06-26 | 86 | 87 | 81 | 84 | 2,135,000 | 840 |
| 2001-06-25 | 91 | 94 | 86 | 89 | 5,023,000 | 890 |
| 2001-06-22 | 80 | 92 | 77 | 88 | 9,507,000 | 880 |
| 2001-06-21 | 72 | 81 | 72 | 80 | 2,209,000 | 800 |
| 2001-06-20 | 72 | 72 | 69 | 70 | 266,000 | 700 |
| 2001-06-19 | 73 | 74 | 71 | 71 | 332,000 | 710 |
| 2001-06-18 | 74 | 76 | 71 | 72 | 785,000 | 720 |
| 2001-06-15 | 71 | 77 | 69 | 73 | 1,969,000 | 730 |
| 2001-06-14 | 67 | 69 | 67 | 69 | 96,000 | 690 |
| 2001-06-13 | 68 | 69 | 67 | 69 | 95,000 | 690 |
| 2001-06-12 | 69 | 69 | 68 | 69 | 117,000 | 690 |
| 2001-06-11 | 67 | 68 | 66 | 68 | 307,000 | 680 |
| 2001-06-08 | 65 | 67 | 65 | 66 | 295,000 | 660 |
| 2001-06-07 | 64 | 65 | 63 | 65 | 144,000 | 650 |
| 2001-06-06 | 65 | 66 | 65 | 65 | 136,000 | 650 |
| 2001-06-05 | 69 | 69 | 65 | 66 | 98,000 | 660 |
| 2001-06-04 | 67 | 69 | 66 | 67 | 219,000 | 670 |
| 2001-06-01 | 68 | 69 | 66 | 67 | 210,000 | 670 |
| 2001-05-31 | 68 | 69 | 66 | 68 | 199,000 | 680 |
| 2001-05-30 | 67 | 68 | 67 | 68 | 165,000 | 680 |
| 2001-05-29 | 68 | 69 | 67 | 67 | 381,000 | 670 |
| 2001-05-28 | 72 | 73 | 67 | 68 | 1,012,000 | 680 |
| 2001-05-25 | 76 | 78 | 70 | 72 | 3,103,000 | 720 |
| 2001-05-24 | 64 | 65 | 62 | 63 | 113,000 | 630 |
| 2001-05-23 | 64 | 65 | 63 | 64 | 161,000 | 640 |
| 2001-05-22 | 66 | 68 | 65 | 65 | 75,000 | 650 |
| 2001-05-21 | 67 | 67 | 65 | 66 | 207,000 | 660 |
| 2001-05-18 | 66 | 69 | 65 | 67 | 215,000 | 670 |
| 2001-05-17 | 66 | 67 | 65 | 66 | 112,000 | 660 |
| 2001-05-16 | 68 | 68 | 65 | 66 | 80,000 | 660 |
| 2001-05-15 | 68 | 68 | 66 | 66 | 162,000 | 660 |
| 2001-05-14 | 65 | 66 | 65 | 66 | 81,000 | 660 |
| 2001-05-11 | 67 | 69 | 67 | 67 | 74,000 | 670 |
| 2001-05-10 | 64 | 68 | 64 | 67 | 96,000 | 670 |
| 2001-05-09 | 66 | 66 | 61 | 64 | 256,000 | 640 |
| 2001-05-08 | 68 | 69 | 67 | 68 | 230,000 | 680 |
| 2001-05-07 | 73 | 73 | 69 | 71 | 566,000 | 710 |
| 2001-05-02 | 75 | 76 | 73 | 73 | 436,000 | 730 |
| 2001-05-01 | 75 | 76 | 74 | 75 | 294,000 | 750 |
| 2001-04-27 | 78 | 78 | 71 | 73 | 562,000 | 730 |
| 2001-04-26 | 77 | 78 | 76 | 77 | 897,000 | 770 |
| 2001-04-25 | 74 | 77 | 73 | 76 | 1,235,000 | 760 |
| 2001-04-24 | 72 | 73 | 70 | 73 | 448,000 | 730 |
| 2001-04-23 | 70 | 72 | 69 | 72 | 635,000 | 720 |
| 2001-04-20 | 66 | 68 | 66 | 66 | 444,000 | 660 |
| 2001-04-19 | 67 | 68 | 64 | 65 | 287,000 | 650 |
| 2001-04-18 | 67 | 68 | 65 | 67 | 320,000 | 670 |
| 2001-04-17 | 69 | 71 | 68 | 68 | 1,185,000 | 680 |
| 2001-04-16 | 66 | 68 | 66 | 67 | 287,000 | 670 |
| 2001-04-13 | 67 | 68 | 65 | 65 | 706,000 | 650 |
| 2001-04-12 | 63 | 66 | 62 | 65 | 697,000 | 650 |
| 2001-04-11 | 61 | 64 | 61 | 62 | 201,000 | 620 |
| 2001-04-10 | 60 | 62 | 60 | 61 | 238,000 | 610 |
| 2001-04-09 | 61 | 62 | 61 | 61 | 120,000 | 610 |
| 2001-04-06 | 65 | 67 | 61 | 62 | 392,000 | 620 |
| 2001-04-05 | 62 | 65 | 62 | 64 | 374,000 | 640 |
| 2001-04-04 | 60 | 62 | 59 | 62 | 257,000 | 620 |
| 2001-04-03 | 59 | 60 | 58 | 60 | 247,000 | 600 |
| 2001-04-02 | 60 | 60 | 58 | 58 | 162,000 | 580 |
| 2001-03-30 | 61 | 62 | 58 | 60 | 263,000 | 600 |
| 2001-03-29 | 57 | 63 | 56 | 61 | 381,000 | 610 |
| 2001-03-28 | 67 | 69 | 60 | 65 | 980,000 | 650 |
| 2001-03-27 | 70 | 70 | 61 | 62 | 2,553,000 | 620 |
| 2001-03-26 | 51 | 55 | 50 | 55 | 729,000 | 550 |
| 2001-03-23 | 52 | 52 | 50 | 51 | 417,000 | 510 |
| 2001-03-22 | 51 | 52 | 50 | 52 | 197,000 | 520 |
| 2001-03-21 | 51 | 51 | 49 | 51 | 443,000 | 510 |
| 2001-03-19 | 50 | 51 | 50 | 51 | 187,000 | 510 |
| 2001-03-16 | 52 | 52 | 50 | 50 | 259,000 | 500 |
| 2001-03-15 | 53 | 53 | 51 | 52 | 245,000 | 520 |
| 2001-03-14 | 51 | 52 | 51 | 52 | 105,000 | 520 |
| 2001-03-13 | 51 | 52 | 51 | 51 | 150,000 | 510 |
| 2001-03-12 | 53 | 53 | 52 | 52 | 44,000 | 520 |
| 2001-03-09 | 54 | 54 | 52 | 53 | 132,000 | 530 |
| 2001-03-08 | 51 | 54 | 51 | 54 | 71,000 | 540 |
| 2001-03-07 | 53 | 53 | 51 | 51 | 122,000 | 510 |
| 2001-03-06 | 52 | 52 | 51 | 51 | 32,000 | 510 |
| 2001-03-05 | 53 | 53 | 52 | 52 | 117,000 | 520 |
| 2001-03-02 | 54 | 55 | 53 | 53 | 93,000 | 530 |
| 2001-03-01 | 56 | 56 | 53 | 55 | 180,000 | 550 |
| 2001-02-28 | 56 | 56 | 54 | 54 | 173,000 | 540 |
| 2001-02-27 | 54 | 55 | 54 | 54 | 121,000 | 540 |
| 2001-02-26 | 54 | 55 | 53 | 54 | 134,000 | 540 |
| 2001-02-23 | 55 | 55 | 53 | 55 | 98,000 | 550 |
| 2001-02-22 | 54 | 54 | 52 | 52 | 84,000 | 520 |
| 2001-02-21 | 53 | 54 | 52 | 54 | 77,000 | 540 |
| 2001-02-20 | 53 | 53 | 52 | 52 | 75,000 | 520 |
| 2001-02-19 | 54 | 55 | 52 | 53 | 162,000 | 530 |
| 2001-02-16 | 55 | 55 | 54 | 54 | 35,000 | 540 |
| 2001-02-15 | 56 | 56 | 53 | 53 | 343,000 | 530 |
| 2001-02-14 | 52 | 56 | 52 | 55 | 170,000 | 550 |
| 2001-02-13 | 51 | 52 | 51 | 51 | 113,000 | 510 |
| 2001-02-09 | 52 | 52 | 51 | 51 | 72,000 | 510 |
| 2001-02-08 | 51 | 52 | 50 | 52 | 68,000 | 520 |
| 2001-02-07 | 52 | 52 | 51 | 51 | 31,000 | 510 |
| 2001-02-06 | 51 | 52 | 50 | 51 | 90,000 | 510 |
| 2001-02-05 | 52 | 52 | 51 | 51 | 63,000 | 510 |
| 2001-02-02 | 52 | 53 | 52 | 52 | 139,000 | 520 |
| 2001-02-01 | 55 | 55 | 53 | 53 | 144,000 | 530 |
| 2001-01-31 | 56 | 56 | 52 | 54 | 411,000 | 540 |
| 2001-01-30 | 58 | 58 | 54 | 56 | 819,000 | 560 |
| 2001-01-29 | 50 | 52 | 50 | 51 | 351,000 | 510 |
| 2001-01-26 | 50 | 51 | 50 | 50 | 89,000 | 500 |
| 2001-01-25 | 51 | 51 | 50 | 51 | 81,000 | 510 |
| 2001-01-24 | 50 | 50 | 49 | 50 | 96,000 | 500 |
| 2001-01-23 | 50 | 51 | 50 | 51 | 51,000 | 510 |
| 2001-01-22 | 51 | 51 | 50 | 50 | 57,000 | 500 |
| 2001-01-19 | 50 | 51 | 50 | 50 | 50,000 | 500 |
| 2001-01-18 | 51 | 51 | 50 | 50 | 107,000 | 500 |
| 2001-01-17 | 51 | 51 | 50 | 50 | 105,000 | 500 |
| 2001-01-16 | 52 | 52 | 50 | 51 | 107,000 | 510 |
| 2001-01-15 | 53 | 53 | 51 | 51 | 209,000 | 510 |
| 2001-01-12 | 49 | 50 | 49 | 50 | 43,000 | 500 |
| 2001-01-11 | 48 | 50 | 48 | 49 | 53,000 | 490 |
| 2001-01-10 | 47 | 51 | 47 | 50 | 262,000 | 500 |
| 2001-01-09 | 50 | 50 | 48 | 49 | 123,000 | 490 |
| 2001-01-05 | 49 | 50 | 48 | 50 | 115,000 | 500 |
| 2001-01-04 | 51 | 51 | 50 | 51 | 120,000 | 510 |
分割・併合履歴 ： [2016-09-28]1株→0.1株
